Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
157.7194 KRW |
3,960,424.8520 XLM |
157.1000 KRW |
156.6000 KRW |
158.4000 KRW |
157.8000 KRW |
| 2023-11-27 |
156.1389 KRW |
2,859,034.8727 XLM |
155.1000 KRW |
155.0000 KRW |
157.4000 KRW |
157.4000 KRW |
| 2023-11-26 |
162.0614 KRW |
5,185,897.8908 XLM |
162.9000 KRW |
160.5000 KRW |
164.1000 KRW |
160.9000 KRW |
| 2023-11-25 |
160.9299 KRW |
1,331,632.8838 XLM |
161.3000 KRW |
160.3000 KRW |
161.6000 KRW |
161.5000 KRW |
| 2023-11-24 |
158.2498 KRW |
3,662,748.9635 XLM |
157.4000 KRW |
157.3000 KRW |
158.9000 KRW |
158.0000 KRW |
| 2023-11-23 |
156.1739 KRW |
5,556,524.5856 XLM |
155.4000 KRW |
154.6000 KRW |
157.1000 KRW |
157.1000 KRW |
| 2023-11-22 |
157.3395 KRW |
7,836,634.6930 XLM |
156.7000 KRW |
155.9000 KRW |
157.9000 KRW |
157.4000 KRW |
| 2023-11-21 |
156.0959 KRW |
12,356,103.5488 XLM |
158.1000 KRW |
152.8000 KRW |
158.1000 KRW |
154.9000 KRW |
| 2023-11-20 |
160.1383 KRW |
4,729,380.5910 XLM |
161.6000 KRW |
158.5000 KRW |
161.6000 KRW |
160.3000 KRW |
| 2023-11-19 |
161.1553 KRW |
3,511,979.9381 XLM |
160.9000 KRW |
160.3000 KRW |
161.8000 KRW |
161.5000 KRW |
| 2023-11-18 |
159.1735 KRW |
2,099,967.4924 XLM |
158.6000 KRW |
158.0000 KRW |
160.2000 KRW |
160.2000 KRW |
| 2023-11-17 |
157.3358 KRW |
8,783,788.0641 XLM |
157.3000 KRW |
155.4000 KRW |
159.7000 KRW |
159.2000 KRW |
| 2023-11-16 |
160.1631 KRW |
10,568,586.1588 XLM |
161.6000 KRW |
158.7000 KRW |
162.4000 KRW |
160.0000 KRW |
| 2023-11-15 |
161.0750 KRW |
5,528,102.7671 XLM |
159.8000 KRW |
159.6000 KRW |
162.5000 KRW |
162.3000 KRW |
| 2023-11-14 |
160.1438 KRW |
10,245,780.8634 XLM |
162.4000 KRW |
157.6000 KRW |
162.6000 KRW |
160.0000 KRW |
| 2023-11-13 |
169.4071 KRW |
32,421,149.3336 XLM |
166.0000 KRW |
161.0000 KRW |
183.2000 KRW |
164.3000 KRW |
| 2023-11-12 |
165.9157 KRW |
2,800,669.0389 XLM |
166.2000 KRW |
164.8000 KRW |
166.8000 KRW |
166.0000 KRW |
| 2023-11-11 |
167.8251 KRW |
4,930,127.0845 XLM |
167.6000 KRW |
166.6000 KRW |
169.2000 KRW |
167.2000 KRW |
| 2023-11-10 |
164.7321 KRW |
6,828,993.1311 XLM |
162.5000 KRW |
162.3000 KRW |
166.4000 KRW |
166.0000 KRW |
| 2023-11-09 |
164.7457 KRW |
25,466,642.5123 XLM |
171.6000 KRW |
159.9000 KRW |
172.4000 KRW |
164.2000 KRW |
| 2023-11-08 |
169.2890 KRW |
5,585,482.1805 XLM |
169.0000 KRW |
167.7000 KRW |
170.5000 KRW |
169.9000 KRW |
| 2023-11-07 |
167.7401 KRW |
11,702,180.9007 XLM |
169.0000 KRW |
164.4000 KRW |
170.2000 KRW |
168.8000 KRW |
| 2023-11-06 |
175.5611 KRW |
8,687,072.2851 XLM |
177.7000 KRW |
173.3000 KRW |
178.2000 KRW |
174.5000 KRW |
| 2023-11-05 |
167.8367 KRW |
10,696,265.1111 XLM |
167.9000 KRW |
166.1000 KRW |
169.3000 KRW |
168.7000 KRW |
| 2023-11-04 |
164.6193 KRW |
2,259,277.1073 XLM |
164.8000 KRW |
163.2000 KRW |
166.5000 KRW |
166.5000 KRW |
| 2023-11-03 |
164.6242 KRW |
2,837,995.9928 XLM |
164.2000 KRW |
163.7000 KRW |
166.1000 KRW |
164.4000 KRW |
| 2023-11-02 |
162.6049 KRW |
16,705,788.2123 XLM |
162.9000 KRW |
159.7000 KRW |
164.2000 KRW |
162.2000 KRW |
| 2023-11-01 |
165.0395 KRW |
7,777,725.4174 XLM |
163.2000 KRW |
162.8000 KRW |
166.3000 KRW |
165.7000 KRW |
| 2023-10-31 |
163.0851 KRW |
12,146,072.4528 XLM |
163.1000 KRW |
159.5000 KRW |
165.1000 KRW |
164.5000 KRW |
| 2023-10-30 |
160.6754 KRW |
5,579,078.1866 XLM |
161.3000 KRW |
158.7000 KRW |
162.0000 KRW |
161.6000 KRW |
| 2023-10-29 |
157.6582 KRW |
4,406,971.3865 XLM |
157.6000 KRW |
156.7000 KRW |
158.1000 KRW |
156.9000 KRW |
| 2023-10-28 |
154.4418 KRW |
2,681,770.0940 XLM |
153.8000 KRW |
153.7000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2023-10-27 |
151.5323 KRW |
6,150,048.4251 XLM |
152.0000 KRW |
149.8000 KRW |
153.2000 KRW |
151.8000 KRW |
| 2023-10-26 |
151.1667 KRW |
4,463,640.8737 XLM |
152.1000 KRW |
149.6000 KRW |
153.4000 KRW |
153.2000 KRW |
| 2023-10-25 |
154.0876 KRW |
5,504,800.0710 XLM |
154.1000 KRW |
152.9000 KRW |
155.5000 KRW |
153.9000 KRW |
| 2023-10-24 |
154.0673 KRW |
10,285,521.3098 XLM |
157.9000 KRW |
151.7000 KRW |
158.0000 KRW |
153.9000 KRW |
| 2023-10-23 |
152.3141 KRW |
11,286,443.7146 XLM |
151.2000 KRW |
150.3000 KRW |
154.5000 KRW |
153.5000 KRW |
| 2023-10-22 |
147.4397 KRW |
5,737,671.6951 XLM |
147.6000 KRW |
145.3000 KRW |
149.2000 KRW |
148.9000 KRW |
| 2023-10-21 |
149.9182 KRW |
5,545,120.5015 XLM |
149.2000 KRW |
148.6000 KRW |
151.6000 KRW |
149.7000 KRW |
| 2023-10-20 |
147.5865 KRW |
6,307,429.3084 XLM |
146.8000 KRW |
146.3000 KRW |
148.9000 KRW |
146.5000 KRW |
| 2023-10-19 |
143.8896 KRW |
15,161,979.1524 XLM |
140.2000 KRW |
139.7000 KRW |
146.6000 KRW |
145.6000 KRW |
| 2023-10-18 |
140.9518 KRW |
2,258,299.8230 XLM |
141.2000 KRW |
140.1000 KRW |
141.5000 KRW |
141.3000 KRW |
| 2023-10-17 |
141.3996 KRW |
4,726,738.8121 XLM |
142.4000 KRW |
140.2000 KRW |
143.2000 KRW |
140.5000 KRW |
| 2023-10-16 |
145.5742 KRW |
3,187,830.4203 XLM |
146.3000 KRW |
144.6000 KRW |
146.3000 KRW |
145.9000 KRW |
| 2023-10-15 |
144.1941 KRW |
1,776,835.9241 XLM |
143.5000 KRW |
143.3000 KRW |
145.2000 KRW |
144.6000 KRW |
| 2023-10-14 |
142.5486 KRW |
1,464,875.0094 XLM |
142.9000 KRW |
142.1000 KRW |
143.4000 KRW |
142.6000 KRW |
| 2023-10-13 |
141.3485 KRW |
3,658,707.6782 XLM |
141.4000 KRW |
140.6000 KRW |
142.1000 KRW |
141.7000 KRW |
| 2023-10-12 |
139.2852 KRW |
1,949,892.0029 XLM |
139.5000 KRW |
138.6000 KRW |
140.4000 KRW |
140.4000 KRW |
| 2023-10-11 |
140.0333 KRW |
2,372,749.7449 XLM |
140.7000 KRW |
138.8000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2023-10-10 |
141.9212 KRW |
2,304,389.4086 XLM |
142.6000 KRW |
141.3000 KRW |
142.7000 KRW |
142.4000 KRW |